28.68
-0.34(-1.17%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 29.02 | 28.68 | 28.68 | 29.02 | 28.36 | 2.6M |
| September 25, 2025 | 29.96 | 29.02 | 29.02 | 30.18 | 28.74 | 3.68M |
| September 24, 2025 | 28.4 | 29.42 | 29.42 | 29.8 | 28.4 | 9.25M |
| September 23, 2025 | 28.96 | 28.64 | 28.64 | 29.14 | 28.4 | 4.23M |
| September 22, 2025 | 30.86 | 28.96 | 28.96 | 30.86 | 28.68 | 5.26M |
| September 19, 2025 | 29.78 | 30.64 | 30.64 | 30.64 | 29.74 | 5.27M |
| September 18, 2025 | 29.72 | 29.78 | 29.78 | 30.3 | 29.38 | 3.62M |
| September 17, 2025 | 30.68 | 30 | 30 | 30.9 | 29.48 | 4.98M |
| September 16, 2025 | 31.1 | 30.64 | 30.64 | 31.48 | 30.04 | 2.97M |
| September 15, 2025 | 29.7 | 31.1 | 31.1 | 31.16 | 29.56 | 2.86M |
| September 12, 2025 | 31.56 | 31.22 | 31.22 | 31.8 | 30.54 | 4.41M |
| September 11, 2025 | 30.5 | 31.32 | 31.32 | 31.44 | 30.3 | 5.92M |
| September 10, 2025 | 30 | 30.36 | 30.36 | 30.36 | 29.9 | 4.22M |
| September 09, 2025 | 29.54 | 29.9 | 29.9 | 29.94 | 29.34 | 4.26M |
| September 08, 2025 | 28.48 | 29.36 | 29.36 | 29.36 | 28.38 | 3.84M |
| September 05, 2025 | 28.18 | 28.26 | 28.26 | 28.3 | 27.54 | 4.56M |
| September 04, 2025 | 28.24 | 27.98 | 27.98 | 28.3 | 27.32 | 5.06M |
| September 03, 2025 | 28.5 | 28.2 | 28.2 | 28.74 | 27.7 | 7.25M |
| September 02, 2025 | 27.58 | 27.72 | 27.72 | 27.88 | 27.32 | 5.79M |
| September 01, 2025 | 27.5 | 27.58 | 27.58 | 27.92 | 27.24 | 3.55M |
| August 29, 2025 | 28.68 | 27.48 | 27.48 | 28.72 | 27.24 | 7.32M |
| August 28, 2025 | 28.94 | 28.74 | 28.74 | 29.28 | 28.28 | 4.22M |
| August 27, 2025 | 30.02 | 30.38 | 30.38 | 30.58 | 30 | 4.36M |
| August 26, 2025 | 30.3 | 30.9 | 30.9 | 30.9 | 30.12 | 8.28M |
| August 25, 2025 | 30.32 | 30.3 | 30.3 | 30.64 | 30.18 | 3.75M |
| August 22, 2025 | 30.02 | 30.32 | 30.32 | 30.4 | 29.62 | 3.68M |
| August 21, 2025 | 29.28 | 30.02 | 30.02 | 30.48 | 29.12 | 5.48M |
| August 20, 2025 | 29.04 | 29.1 | 29.1 | 29.38 | 28.52 | 5.85M |
| August 19, 2025 | 28.4 | 29.2 | 29.2 | 29.48 | 28.28 | 7.07M |
| August 18, 2025 | 27 | 28.12 | 28.12 | 29.2 | 27 | 6.82M |
| August 15, 2025 | 27.3 | 26.84 | 26.84 | 27.5 | 26.1 | 4.78M |
| August 14, 2025 | 27.32 | 27.26 | 27.26 | 27.96 | 27.16 | 3.56M |
| August 13, 2025 | 27.02 | 27.22 | 27.22 | 27.4 | 26.62 | 3.62M |
| August 12, 2025 | 26.52 | 27 | 27 | 27.2 | 26.52 | 3.25M |
| August 11, 2025 | 26.74 | 26.64 | 26.64 | 27 | 26.38 | 2.45M |
| August 08, 2025 | 26.34 | 26.74 | 26.74 | 26.96 | 26.34 | 3.55M |
| August 07, 2025 | 26.2 | 27.06 | 27.06 | 27.12 | 25.92 | 4.7M |
| August 06, 2025 | 25.64 | 26.18 | 26.18 | 26.3 | 25.64 | 2.49M |
| August 05, 2025 | 25.88 | 25.94 | 25.94 | 25.94 | 25.48 | 1.99M |
| August 04, 2025 | 25.5 | 25.56 | 25.56 | 25.98 | 25.3 | 1.71M |
| August 01, 2025 | 25.5 | 25.75 | 25.75 | 26.3 | 25.45 | 5.19M |
| July 31, 2025 | 25.9 | 25.45 | 25.45 | 25.9 | 25.4 | 4.63M |
| July 30, 2025 | 25.85 | 25.85 | 25.85 | 26 | 25.5 | 3.35M |
| July 29, 2025 | 25.8 | 25.85 | 25.85 | 26.3 | 25.4 | 2.84M |
| July 28, 2025 | 25.4 | 25.6 | 25.6 | 25.75 | 25.15 | 1.9M |
| July 25, 2025 | 25.05 | 25.75 | 25.75 | 25.85 | 25.05 | 2.77M |
| July 24, 2025 | 25.5 | 25.45 | 25.45 | 25.8 | 25.25 | 3M |
| July 23, 2025 | 25.55 | 25.15 | 25.15 | 25.6 | 25 | 3.22M |
| July 22, 2025 | 25 | 25.3 | 25.3 | 25.55 | 24.75 | 2.71M |
| July 21, 2025 | 24.65 | 25.15 | 25.15 | 25.35 | 24.4 | 4.05M |
| July 18, 2025 | 24 | 24.35 | 24.35 | 24.8 | 23.95 | 3.99M |
| July 17, 2025 | 24 | 23.75 | 23.75 | 24.05 | 23.6 | 3.43M |
| July 16, 2025 | 23.9 | 24 | 24 | 24.2 | 23.8 | 2.59M |
| July 15, 2025 | 23.9 | 23.95 | 23.95 | 24 | 23.4 | 3.18M |
| July 14, 2025 | 23.6 | 23.9 | 23.9 | 24 | 23.5 | 3.01M |
| July 11, 2025 | 23.4 | 23.55 | 23.55 | 23.85 | 23.35 | 4.79M |
| July 10, 2025 | 24.4 | 23.8 | 23.8 | 24.6 | 23.65 | 3.55M |
| July 09, 2025 | 23.85 | 24.35 | 24.35 | 24.4 | 23.4 | 4.84M |
| July 08, 2025 | 24.85 | 23.6 | 23.6 | 25 | 23.3 | 7.07M |
| July 07, 2025 | 25.15 | 25.1 | 25.1 | 25.15 | 24.85 | 2.88M |